Chengdu Kanghong Pharmaceuticals Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.600	18.100	17.600	17.830	16.606	15,662,920
2023-10-31	17.510	18.070	17.400	17.760	16.541	31,184,000
2023-10-30	17.990	18.320	17.460	17.600	16.392	57,987,633
2023-10-27	16.320	16.650	16.000	16.650	15.507	14,185,630
2023-10-26	15.010	15.150	14.830	15.140	14.100	5,048,628
2023-10-25	15.320	15.410	14.940	15.020	13.989	6,650,388
2023-10-24	15.010	15.320	14.950	15.260	14.212	5,386,138
2023-10-23	15.180	15.250	14.830	14.940	13.914	6,303,512
2023-10-20	15.410	15.570	15.250	15.320	14.268	5,252,138
2023-10-19	15.820	15.910	15.490	15.500	14.436	7,604,578
2023-10-18	16.390	16.400	15.830	15.890	14.799	9,013,321
2023-10-17	16.860	16.880	16.050	16.390	15.265	17,030,211
2023-10-16	16.380	17.180	16.210	16.960	15.795	25,959,580
2023-10-13	15.940	16.380	15.850	16.310	15.190	14,746,750
2023-10-12	15.970	16.100	15.780	15.980	14.883	6,600,107
2023-10-11	15.570	15.980	15.520	15.760	14.678	6,959,963
2023-10-10	15.800	15.870	15.470	15.470	14.408	5,764,428
2023-10-09	15.700	16.150	15.660	15.870	14.780	4,594,704
2023-09-28	15.870	16.160	15.840	15.880	14.790	6,793,472
2023-09-27	15.550	15.940	15.550	15.910	14.818	6,207,147
2023-09-26	15.600	15.680	15.480	15.550	14.482	4,039,105
2023-09-25	15.320	15.740	15.240	15.640	14.566	7,965,817
2023-09-22	15.300	15.350	14.970	15.320	14.268	6,970,626
2023-09-21	15.490	15.740	15.200	15.310	14.259	6,568,566
2023-09-20	15.570	15.700	15.410	15.550	14.482	5,344,520
2023-09-19	15.790	15.900	15.520	15.630	14.557	7,211,287
2023-09-18	15.810	15.850	15.580	15.800	14.715	8,256,050
2023-09-15	15.330	16.030	15.330	15.810	14.724	15,299,160
2023-09-14	15.320	15.450	15.220	15.330	14.277	3,634,352
2023-09-13	15.450	15.530	15.200	15.300	14.249	3,997,735
2023-09-12	15.390	15.590	15.360	15.460	14.398	5,852,811
2023-09-11	14.880	15.460	14.800	15.430	14.371	9,246,861
2023-09-08	14.730	14.920	14.730	14.850	13.830	2,584,508
2023-09-07	15.080	15.100	14.780	14.810	13.793	4,123,864
2023-09-06	15.120	15.190	15.040	15.080	14.045	3,362,135
2023-09-05	15.290	15.370	15.180	15.200	14.156	3,733,232
2023-09-04	15.250	15.310	15.140	15.290	14.240	4,192,001
2023-09-01	15.250	15.280	15.120	15.240	14.194	3,493,000
2023-08-31	15.090	15.280	15.000	15.230	14.184	6,163,887
2023-08-30	14.990	15.150	14.960	15.060	14.026	6,150,733
2023-08-29	14.790	15.140	14.700	14.970	13.942	11,763,710
2023-08-28	15.400	15.400	14.770	14.770	13.756	11,105,590
2023-08-25	14.740	14.830	14.530	14.580	13.579	4,844,356
2023-08-24	14.730	14.920	14.550	14.720	13.709	5,929,958
2023-08-23	15.040	15.040	14.730	14.730	13.719	4,633,507
2023-08-22	15.000	15.120	14.730	14.970	13.942	3,541,784
2023-08-21	15.000	15.260	14.870	14.980	13.951	3,952,519
2023-08-18	15.440	15.440	15.010	15.010	13.979	6,682,206
2023-08-17	15.390	15.500	15.320	15.480	14.417	4,218,964
2023-08-16	15.530	15.720	15.410	15.440	14.380	4,216,179
2023-08-15	15.560	15.610	15.420	15.560	14.492	3,698,886
2023-08-14	15.420	15.630	15.250	15.600	14.529	6,390,689
2023-08-11	15.650	15.790	15.480	15.500	14.436	6,283,350
2023-08-10	15.690	15.690	15.510	15.590	14.520	4,518,900
2023-08-09	15.640	15.760	15.470	15.690	14.613	5,177,778
2023-08-08	15.680	15.720	15.340	15.630	14.557	6,721,363
2023-08-07	15.830	15.870	15.360	15.460	14.398	8,598,983
2023-08-04	15.840	16.000	15.820	15.900	14.808	5,653,952
2023-08-03	15.610	15.900	15.610	15.860	14.771	5,118,742
2023-08-02	16.000	16.000	15.600	15.670	14.594	8,795,455

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.7000 CNY
2025-06-06	0.6000 CNY
2024-05-28	0.3800 CNY
2023-06-06	0.1500 CNY
2022-06-08	0.1000 CNY
2021-06-11	0.1000 CNY
2020-06-12	0.2800 CNY
2019-06-06	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.